Manchester United plc (MANU)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

12.92

-0.15

(-1.15%)

At close: 04:00PM EDT

13.50

+0.58

(+4.49%)

After hours:

05:21PM EDT

Time Period:

Sept 27, 2021 - Sept 27, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 26, 2022	12.87	13.33	12.79	12.92	12.92	837,400
Sept 23, 2022	13.41	13.44	12.91	13.07	13.07	1,225,100
Sept 22, 2022	13.36	13.85	13.03	13.63	13.63	784,800
Sept 21, 2022	13.94	14.08	13.48	13.48	13.48	689,400
Sept 20, 2022	14.10	14.10	13.65	13.91	13.91	515,800
Sept 19, 2022	14.06	14.17	13.98	14.12	14.12	390,800
Sept 16, 2022	14.34	14.42	13.87	14.15	14.15	677,900
Sept 15, 2022	14.70	14.92	14.38	14.48	14.48	356,900
Sept 14, 2022	14.54	14.77	14.38	14.68	14.68	417,600
Sept 13, 2022	14.85	14.97	14.48	14.51	14.51	759,000
Sept 12, 2022	14.47	15.24	14.37	15.16	15.16	1,580,000
Sept 09, 2022	14.50	14.65	14.33	14.43	14.43	741,500
Sept 08, 2022	14.51	14.79	14.31	14.39	14.39	556,200
Sept 07, 2022	14.45	14.56	14.17	14.56	14.56	702,300
Sept 06, 2022	13.71	14.80	13.70	14.45	14.45	1,871,900
Sept 02, 2022	13.50	13.72	13.30	13.47	13.47	458,800
Sept 01, 2022	13.35	13.44	13.27	13.40	13.40	604,300
Aug 31, 2022	13.25	13.57	13.14	13.44	13.44	1,058,700
Aug 30, 2022	13.11	13.31	13.11	13.25	13.25	333,000
Aug 29, 2022	13.10	13.24	12.98	13.07	13.07	517,900
Aug 26, 2022	13.57	13.73	13.13	13.14	13.14	313,800
Aug 25, 2022	13.48	13.75	13.39	13.57	13.57	351,700
Aug 24, 2022	13.48	13.48	13.15	13.42	13.42	408,000
Aug 23, 2022	13.29	13.68	13.18	13.41	13.41	565,100
Aug 22, 2022	13.50	13.51	13.20	13.26	13.26	765,300
Aug 19, 2022	13.64	14.14	13.58	13.68	13.68	936,200
Aug 18, 2022	13.64	14.09	13.50	13.90	13.90	2,279,600
Aug 17, 2022	13.65	13.75	12.85	13.67	13.67	7,174,400
Aug 16, 2022	12.67	12.92	12.61	12.78	12.78	275,200
Aug 15, 2022	12.76	12.92	12.56	12.77	12.77	308,400
Aug 12, 2022	12.30	12.88	12.30	12.82	12.82	1,016,400
Aug 11, 2022	12.80	12.92	12.25	12.28	12.28	418,800
Aug 10, 2022	11.68	12.88	11.60	12.75	12.75	1,888,000
Aug 09, 2022	11.56	11.59	11.30	11.39	11.39	304,300
Aug 08, 2022	11.52	11.58	11.20	11.55	11.55	978,100
Aug 05, 2022	11.61	11.61	11.35	11.51	11.51	877,700
Aug 04, 2022	11.43	11.71	11.43	11.65	11.65	503,100
Aug 03, 2022	11.22	11.46	11.22	11.42	11.42	347,600
Aug 02, 2022	11.16	11.36	11.11	11.18	11.18	261,100
Aug 01, 2022	11.12	11.21	10.97	11.18	11.18	288,400
Jul 29, 2022	11.10	11.16	10.90	11.14	11.14	279,400
Jul 28, 2022	11.22	11.37	11.12	11.15	11.15	309,700
Jul 27, 2022	11.08	11.31	11.07	11.27	11.27	251,900
Jul 26, 2022	11.22	11.24	10.93	11.02	11.02	289,500
Jul 25, 2022	11.17	11.28	11.17	11.26	11.26	215,300
Jul 22, 2022	11.30	11.33	11.11	11.14	11.14	167,100
Jul 21, 2022	11.21	11.29	11.02	11.29	11.29	336,600
Jul 20, 2022	11.13	11.25	11.11	11.15	11.15	172,900
Jul 19, 2022	11.13	11.23	11.08	11.16	11.16	233,600
Jul 18, 2022	11.14	11.31	11.01	11.02	11.02	190,400
Jul 15, 2022	10.84	11.04	10.80	11.02	11.02	218,100
Jul 14, 2022	10.61	10.79	10.48	10.78	10.78	338,700
Jul 13, 2022	10.64	10.66	10.44	10.63	10.63	166,400
Jul 12, 2022	10.48	10.76	10.48	10.68	10.68	287,500
Jul 11, 2022	10.70	10.74	10.41	10.51	10.51	326,400
Jul 08, 2022	10.84	10.87	10.69	10.73	10.73	367,300
Jul 07, 2022	10.85	10.94	10.77	10.85	10.85	261,000
Jul 06, 2022	11.02	11.14	10.80	10.80	10.80	165,700
Jul 05, 2022	10.89	11.08	10.64	11.06	11.06	522,200
Jul 01, 2022	11.12	11.19	10.90	11.00	11.00	299,400
Jun 30, 2022	11.21	11.24	11.04	11.12	11.12	162,900
Jun 29, 2022	11.37	11.37	11.12	11.27	11.27	184,700
Jun 28, 2022	11.45	11.58	11.33	11.36	11.36	303,400
Jun 27, 2022	11.60	11.69	11.31	11.38	11.38	291,700
Jun 24, 2022	11.55	11.73	11.49	11.57	11.57	416,000
Jun 23, 2022	11.51	11.65	11.36	11.44	11.44	642,200
Jun 22, 2022	11.49	11.64	11.49	11.50	11.50	298,800
Jun 21, 2022	11.51	11.77	11.51	11.61	11.61	382,500
Jun 17, 2022	10.72	11.47	10.67	11.45	11.45	890,200
Jun 16, 2022	10.80	10.93	10.60	10.74	10.74	790,900
Jun 15, 2022	10.94	11.10	10.83	10.97	10.97	840,000
Jun 14, 2022	11.17	11.25	10.69	10.82	10.82	833,700
Jun 13, 2022	11.40	11.46	10.99	11.07	11.07	605,100
Jun 10, 2022	12.00	12.08	11.52	11.57	11.57	457,800
Jun 09, 2022	12.47	12.47	12.07	12.07	12.07	454,200
Jun 08, 2022	12.37	12.50	12.28	12.44	12.44	503,400
Jun 07, 2022	12.30	12.40	12.20	12.36	12.36	369,500
Jun 06, 2022	12.26	12.41	12.16	12.34	12.34	513,300
Jun 03, 2022	12.37	12.53	12.12	12.23	12.23	470,100
Jun 03, 2022	0.09 Dividend
Jun 02, 2022	12.59	12.83	12.44	12.58	12.49	546,100
Jun 01, 2022	12.82	12.92	12.52	12.56	12.47	5,186,600
May 31, 2022	12.71	12.92	12.19	12.76	12.67	897,100
May 27, 2022	12.60	12.64	12.09	12.61	12.52	1,161,800
May 26, 2022	12.25	12.62	10.51	12.52	12.43	3,463,700
May 25, 2022	12.54	13.02	12.53	13.01	12.92	322,300
May 24, 2022	13.00	13.00	12.35	12.56	12.47	486,800
May 23, 2022	13.13	13.13	12.80	12.96	12.87	608,400
May 20, 2022	13.17	13.19	12.84	13.06	12.97	263,700
May 19, 2022	12.93	13.12	12.89	13.06	12.97	165,500
May 18, 2022	13.18	13.31	12.91	13.00	12.91	283,600
May 17, 2022	13.16	13.32	13.16	13.28	13.18	222,000
May 16, 2022	13.13	13.24	12.84	13.03	12.94	293,400
May 13, 2022	13.18	13.39	13.09	13.25	13.16	289,500
May 12, 2022	13.04	13.32	12.96	13.12	13.03	259,100
May 11, 2022	13.40	13.59	13.04	13.12	13.03	271,800
May 10, 2022	13.20	13.44	13.06	13.38	13.28	507,400
May 09, 2022	13.60	13.70	13.08	13.18	13.09	572,100
May 06, 2022	14.15	14.15	13.71	13.82	13.72	352,500
May 05, 2022	14.13	14.18	13.92	14.13	14.03	371,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,327.04-153.94(-0.83%)

S&P 5003,655.04-38.19(-1.03%)

DOW29,260.81-329.60(-1.11%)

CAD/USD0.7309+0.0027(+0.37%)

CRUDE OIL78.08+1.37(+1.79%)

BTC-CAD27,710.04+1,398.68(+5.32%)

Manchester United plc (MANU)

S&P/TSX
18,327.04
-153.94(-0.83%)

S&P 500
3,655.04
-38.19(-1.03%)

DOW
29,260.81
-329.60(-1.11%)

CAD/USD
0.7309
+0.0027(+0.37%)

CRUDE OIL
78.08
+1.37(+1.79%)

BTC-CAD
27,710.04
+1,398.68(+5.32%)